Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.26 33.54 33.21 33.51 559,084 +0.36(+1.09%)
Oct 28, 2010 33.42 33.50 33.10 33.15 773,844 -0.17(-0.51%)
Oct 27, 2010 33.31 33.33 32.75 33.32 769,824 -0.85(-2.49%)
Oct 25, 2010 33.65 34.24 33.61 34.17 571,136 +0.75(+2.24%)
Oct 22, 2010 33.63 33.68 33.25 33.42 547,089 -0.17(-0.51%)
Oct 21, 2010 33.77 33.92 33.41 33.59 394,078 -0.04(-0.12%)
Oct 20, 2010 33.44 33.75 33.35 33.63 585,016 +0.13(+0.39%)
Oct 19, 2010 33.31 33.52 33.10 33.50 682,143 -0.51(-1.50%)
Oct 18, 2010 33.47 34.01 33.38 34.01 657,590 +0.44(+1.31%)
Oct 15, 2010 33.80 33.84 33.34 33.57 796,333 -0.11(-0.33%)
Oct 14, 2010 33.82 34.14 33.50 33.68 635,089 -0.11(-0.33%)
Oct 13, 2010 34.01 34.23 33.69 33.79 560,478 +0.02(+0.06%)
Oct 12, 2010 33.34 33.80 33.16 33.77 957,462 +0.35(+1.05%)
Oct 11, 2010 33.33 33.58 33.21 33.42 271,952 +0.22(+0.66%)
Oct 08, 2010 33.20 33.32 33.00 33.20 450,312 +0.22(+0.67%)
Oct 07, 2010 33.13 33.13 32.87 32.98 548,161 -0.14(-0.42%)
Oct 06, 2010 32.78 33.19 32.52 33.12 661,700 +0.42(+1.28%)
Oct 05, 2010 33.02 33.02 32.65 32.70 703,434 -0.02(-0.06%)
Oct 04, 2010 32.44 32.77 32.28 32.72 694,127 +0.28(+0.86%)
Oct 01, 2010 32.44 32.72 32.07 32.44 852,504 -0.06(-0.18%)
Sep 30, 2010 32.87 32.97 32.39 32.50 950,030 -0.15(-0.46%)
Sep 29, 2010 32.70 32.95 32.63 32.65 961,374 -0.05(-0.15%)
Sep 28, 2010 33.00 33.00 32.42 32.70 828,168 -0.24(-0.73%)
Sep 27, 2010 33.00 33.29 32.84 32.94 534,170 +0.00(+0.00%)
Sep 24, 2010 32.97 33.11 32.78 32.94 572,985 +0.31(+0.95%)
Sep 23, 2010 32.70 32.85 32.33 32.63 493,087 -0.20(-0.61%)
Sep 22, 2010 32.75 33.14 32.63 32.83 550,945 +0.14(+0.43%)
Sep 21, 2010 32.73 32.84 32.35 32.69 648,313 +0.03(+0.09%)
Sep 20, 2010 32.55 32.89 32.38 32.66 608,683 +0.22(+0.68%)
Sep 17, 2010 32.44 32.58 32.15 32.44 538,274 +0.15(+0.46%)
Sep 15, 2010 32.06 32.35 31.96 32.29 361,410 +0.14(+0.44%)
Sep 14, 2010 31.93 32.45 31.91 32.15 597,725 +0.31(+0.97%)
Sep 13, 2010 31.97 32.05 31.77 31.84 706,536 -0.01(-0.03%)
Sep 10, 2010 31.69 31.89 31.33 31.85 666,078 +0.09(+0.28%)
Sep 09, 2010 31.98 31.99 31.67 31.76 394,634 +0.18(+0.57%)
Sep 08, 2010 31.84 32.09 31.57 31.58 555,072 -0.05(-0.16%)
Sep 07, 2010 31.67 31.75 31.45 31.63 596,751 -0.12(-0.38%)
Sep 03, 2010 31.71 32.02 31.53 31.75 602,975 +0.45(+1.44%)
Sep 02, 2010 31.30 31.34 31.13 31.30 673,504 +0.12(+0.38%)
Sep 01, 2010 31.72 31.93 31.14 31.18 1,158,214 -0.02(-0.06%)
Aug 31, 2010 31.20 31.66 31.03 31.20 5,500 -0.10(-0.32%)
Aug 30, 2010 31.56 31.75 31.23 31.30 733,445 -0.44(-1.39%)
Aug 27, 2010 31.74 31.74 30.53 31.74 786,155 +0.80(+2.59%)
Aug 26, 2010 31.04 31.16 30.75 30.94 478,644 +0.00(+0.00%)
Aug 25, 2010 31.07 31.23 30.63 30.94 926,003 -0.45(-1.43%)
Aug 24, 2010 31.37 31.66 31.03 31.39 1,121,993 -0.44(-1.38%)
Aug 23, 2010 31.32 31.86 31.31 31.83 890,084 +0.62(+1.99%)
Aug 20, 2010 31.43 31.43 31.00 31.21 479,329 -0.31(-0.98%)
Aug 19, 2010 31.57 31.66 31.30 31.52 438,588 -0.09(-0.28%)
Aug 18, 2010 31.17 31.68 31.03 31.61 505,351 +0.53(+1.71%)
Aug 17, 2010 31.01 31.27 30.95 31.08 436,720 +0.33(+1.07%)
Aug 16, 2010 30.69 30.89 30.60 30.75 416,837 -0.03(-0.10%)
Aug 13, 2010 30.78 31.00 30.78 30.78 443,347 -0.01(-0.03%)
Aug 12, 2010 30.45 30.81 30.38 30.79 1,393,639 +0.08(+0.26%)
Aug 11, 2010 30.97 31.05 30.50 30.71 1,210,366 -0.73(-2.32%)
Aug 10, 2010 31.28 31.53 31.09 31.44 622,817 -0.19(-0.60%)
Aug 09, 2010 31.50 31.66 31.36 31.63 392,744 +0.23(+0.73%)
Aug 06, 2010 31.40 31.57 31.05 31.40 946,759 -0.26(-0.82%)
Aug 05, 2010 31.60 32.03 31.24 31.66 876,449 +0.64(+2.06%)
Aug 04, 2010 30.51 31.07 30.51 31.02 534,966 +0.59(+1.94%)
Aug 03, 2010 30.64 30.94 30.33 30.43 1,050,067 -0.18(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.